Dark

SLV20280121P30
SLV Jan 21 2028 30.00 Put (SLV280121P00030000)
option OPRA

EOD

Sep 17, 2026

0.7500-14.773%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7400	0.7500	0.7400	0.7500	-14.773%	10	22,214	0.000%
2026-09-15	0.8300	0.8800	0.7100	0.8800	+2.326%	19	22,214	-14.773%
2026-09-14	0.8300	0.8600	0.8300	0.8600	+6.173%	2	22,204	-12.791%
2026-09-10	0.9000	0.9300	0.6800	0.8100	+9.459%	13,067	22,204	-7.407%
2026-09-09	0.7700	0.8000	0.6200	0.7400	-8.642%	2,304	14,867	+1.351%
2026-09-04	0.7900	0.9000	0.6800	0.8100	+2.532%	566	13,450	-7.407%
2026-09-03	0.9200	0.9200	0.7400	0.7900	+1.282%	94	13,450	-5.063%
2026-09-02	0.8100	0.8100	0.7700	0.7800	-7.143%	464	13,402	-3.846%
2026-09-01	0.8500	0.9300	0.7700	0.8400	+23.529%	1,747	12,938	-10.714%
2026-08-31	0.6300	0.8700	0.6300	0.6800	-1.449%	1,786	11,210	+10.294%
2026-08-26	0.6900	0.6900	0.6900	0.6900	-9.211%	30	9,490	+8.696%
2026-08-25	0.7600	0.7600	0.7600	0.7600	0.000%	158	9,631	-1.316%
2026-08-24	0.7600	0.7600	0.7600	0.7600	+1.333%	1	9,678	-1.316%
2026-08-21	0.7200	0.7500	0.7200	0.7500	-7.407%	4	9,678	0.000%
2026-08-20	0.8000	0.9500	0.6500	0.8100	-3.571%	8,905	9,678	-7.407%
2026-08-19	0.6700	0.9600	0.6700	0.8400	-4.545%	3,710	5,159	-10.714%
2026-08-18	0.9600	0.9600	0.7500	0.8800	+10.000%	135	3,018	-14.773%
2026-08-17	0.8000	0.8000	0.8000	0.8000	-1.235%	20	2,931	-6.250%
2026-08-14	0.7200	0.8100	0.7200	0.8100	-10.989%	6	2,931	-7.407%
2026-08-12	0.9100	0.9100	0.9100	0.9100	-9.000%	100	2,933	-17.582%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+7.527%	3	2,884	-25.000%
2026-08-10	0.9400	1.2100	0.9300	0.9300	+4.494%	10	2,884	-19.355%
2026-08-07	0.9100	0.9800	0.8700	0.8900	-16.038%	140	2,879	-15.730%
2026-08-06	1.0600	1.0600	1.0600	1.0600	+9.278%	1	2,821	-29.245%
2026-08-05	0.9700	0.9700	0.9700	0.9700	-20.492%	1	2,821	-22.680%
2026-08-04	1.2200	1.2200	1.2200	1.2200	0.000%	1	2,820	-38.525%
2026-08-03	1.1700	1.4000	1.1700	1.2200	-3.937%	18	2,820	-38.525%
2026-07-29	1.0200	1.6200	0.9700	1.2700	-5.224%	131	2,810	-40.945%
2026-07-24	1.3300	1.3400	1.0800	1.3400	-13.548%	7	2,736	-44.030%
2026-07-23	1.3400	1.5500	1.3400	1.5500	+39.640%	7	2,735	-51.613%
2026-07-22	1.0700	1.2800	1.0200	1.1100	+5.714%	126	2,731	-32.432%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-19.231%	3	2,672	-28.571%
2026-07-20	1.0200	1.4500	1.0200	1.3000	-16.129%	44	2,675	-42.308%
2026-07-17	1.4000	1.5500	1.4000	1.5500	+25.000%	5	2,666	-51.613%
2026-07-16	1.1800	1.3300	1.1600	1.2400	+1.639%	10	2,666	-39.516%
2026-07-15	1.0500	1.2200	1.0500	1.2200	+9.910%	307	2,933	-38.525%
2026-07-14	1.1600	1.2600	0.9500	1.1100	-10.484%	35	2,929	-32.432%
2026-07-13	1.0900	1.4700	1.0500	1.2400	+14.815%	260	2,918	-39.516%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-13.600%	5	2,809	-30.556%
2026-07-08	1.1400	1.2900	1.0400	1.2500	+20.192%	2,013	3,180	-40.000%
2026-07-07	1.0500	1.2800	0.8800	1.0400	+2.970%	82	2,316	-27.885%
2026-06-26	1.1000	1.2000	1.0100	1.0100	-12.931%	5	2,237	-25.743%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-10.078%	1	2,237	-35.345%
2026-06-24	1.2000	1.3500	1.2000	1.2900	+55.422%	126	2,358	-41.860%
2026-06-18	0.9700	0.9700	0.8200	0.8300	+10.667%	25	2,356	-9.639%
2026-06-15	0.8000	0.8000	0.7500	0.7500	-19.355%	5	2,356	0.000%
2026-06-12	0.8700	0.9500	0.8700	0.9300	-7.000%	3	2,356	-19.355%
2026-06-10	0.9100	1.0000	0.9100	1.0000	+25.000%	6	2,356	-25.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-5.882%	3	2,358	-6.250%
2026-06-05	0.8500	0.9300	0.8300	0.8500	+34.921%	42	2,355	-11.765%
2026-06-04	0.6100	0.6300	0.6100	0.6300	-25.882%	2	2,353	+19.048%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-11.458%	67	2,355	-11.765%
2026-05-28	0.9600	0.9600	0.9600	0.9600	+14.286%	21	2,370	-21.875%
2026-05-26	0.8600	0.8600	0.8400	0.8400	-34.884%	2	2,389	-10.714%
2026-05-15	1.1000	1.2900	1.1000	1.2900	+43.333%	3	2,391	-41.860%
2026-05-13	0.9000	0.9900	0.9000	0.9000	-5.263%	10	2,391	-16.667%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+2.151%	10	2,391	-21.053%
2026-05-11	0.9000	0.9300	0.8500	0.9300	+3.333%	4	2,391	-19.355%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+7.143%	4	2,409	-16.667%
2026-05-07	0.7600	0.8400	0.7600	0.8400	+6.329%	5	2,411	-10.714%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-13.187%	1	2,410	-5.063%
2026-05-01	0.7700	0.9100	0.7700	0.9100	+40.000%	3	2,414	-17.582%
2026-04-30	1.0500	1.0500	0.6500	0.6500	-36.893%	71	2,414	+15.385%
2026-04-29	0.9400	1.0800	0.9400	1.0300	+8.421%	3	2,479	-27.184%
2026-04-28	0.6100	0.9500	0.6100	0.9500	-1.042%	90	2,530	-21.053%
2026-04-24	0.9600	0.9600	0.9600	0.9600	-2.041%	20	2,570	-21.875%
2026-04-22	1.0000	1.0200	0.9800	0.9800	-6.667%	11	2,570	-23.469%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-5.405%	1	2,580	-28.571%
2026-04-17	1.1200	1.1200	1.1100	1.1100	-4.310%	7	2,580	-32.432%
2026-04-15	1.1000	1.1600	1.1000	1.1600	+10.476%	7	2,573	-35.345%
2026-04-14	1.1800	1.1800	1.0500	1.0500	-4.545%	2	2,573	-28.571%
2026-04-13	1.1800	1.1800	1.1000	1.1000	0.000%	6	2,573	-31.818%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-21.429%	2	2,573	-31.818%
2026-04-09	1.2500	1.4000	1.2000	1.4000	0.000%	7	2,573	-46.429%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+16.667%	1	2,573	-46.429%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-14.286%	2	2,572	-37.500%
2026-04-02	1.5000	1.5000	1.4000	1.4000	-0.709%	11	2,583	-46.429%
2026-03-31	1.5100	1.5100	1.4100	1.4100	-9.032%	2	2,583	-46.809%
2026-03-30	1.5500	1.5500	1.5500	1.5500	-3.125%	10	2,583	-51.613%
2026-03-27	1.7000	1.7000	1.6000	1.6000	0.000%	46	2,589	-53.125%
2026-03-25	1.3000	1.6000	1.3000	1.6000	+6.667%	3	2,582	-53.125%
2026-03-24	1.5500	1.5500	1.5000	1.5000	0.000%	3	2,584	-50.000%
2026-03-23	1.6000	1.6000	1.1500	1.5000	+31.579%	9	2,584	-50.000%
2026-03-20	1.5000	1.5000	1.1400	1.1400	-12.977%	10	2,586	-34.211%
2026-03-19	1.3700	1.3900	1.0000	1.3100	+35.052%	29	2,587	-42.748%
2026-03-18	1.2000	1.2000	0.9000	0.9700	-11.009%	6	2,602	-22.680%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2,605	-31.193%
2026-03-05	0.9600	1.1200	0.9600	1.1200	-10.400%	4	2,605	-33.036%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+19.048%	5	2,603	-40.000%
2026-03-02	1.0500	1.0500	1.0500	1.0500	-3.670%	2	2,603	-28.571%
2026-02-27	1.0300	1.1100	0.9800	1.0900	-0.909%	5	2,601	-31.193%
2026-02-26	1.0000	1.1000	0.9900	1.1000	+22.222%	10	2,603	-31.818%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-22.414%	7	2,611	-16.667%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+17.172%	1	2,611	-35.345%
2026-02-23	1.0000	1.2400	0.9900	0.9900	-1.000%	94	2,612	-24.242%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+16.279%	1	2,611	-25.000%
2026-02-18	0.8600	0.8600	0.8600	0.8600	+6.173%	1	2,610	-12.791%
2026-02-17	0.7800	0.9000	0.7800	0.8100	+15.714%	99	2,609	-7.407%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-16.667%	150	2,456	+7.143%
2026-02-11	0.9000	0.9500	0.8400	0.8400	-11.579%	163	2,456	-10.714%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+5.556%	32	2,316	-21.053%
2026-02-09	0.8900	0.9800	0.8500	0.9000	-10.000%	253	2,284	-16.667%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-16.667%	20	2,304	-25.000%
2026-02-05	1.0000	1.5800	0.7500	1.2000	+41.176%	818	2,304	-37.500%
2026-02-04	1.0000	1.0000	0.8500	0.8500	-5.556%	16	1,928	-11.765%
2026-02-03	0.8500	0.9000	0.8500	0.9000	+2.273%	3	1,929	-16.667%
2026-02-02	0.9700	1.0500	0.7900	0.8800	-9.278%	7	1,928	-14.773%
2026-01-30	0.7000	1.3700	0.3100	0.9700	+14.118%	132	1,924	-22.680%
2026-01-29	0.8000	0.9400	0.8000	0.8500	+25.000%	34	1,958	-11.765%
2026-01-28	0.8800	0.9300	0.6800	0.6800	-24.444%	26	1,944	+10.294%
2026-01-27	0.9600	0.9700	0.8200	0.9000	-3.226%	178	1,918	-16.667%
2026-01-26	0.9000	1.0300	0.8500	0.9300	+4.494%	334	1,768	-19.355%
2026-01-23	0.8000	0.9000	0.7700	0.8900	-8.247%	69	1,458	-15.730%
2026-01-22	1.0000	1.0000	0.9700	0.9700	-3.000%	7	1,493	-22.680%
2026-01-21	0.9700	1.0000	0.9000	1.0000	+6.383%	24	1,486	-25.000%
2026-01-20	0.9500	1.0400	0.8900	0.9400	-1.053%	202	1,462	-20.213%
2026-01-16	1.3000	1.3000	0.9500	0.9500	+9.195%	92	1,178	-21.053%
2026-01-15	1.0500	1.0500	0.8700	0.8700	-9.375%	68	1,178	-13.793%
2026-01-14	0.9700	1.0000	0.9500	0.9600	-4.000%	160	1,110	-21.875%
2026-01-13	0.9500	1.0000	0.9500	1.0000	-14.530%	14	1,075	-25.000%
2026-01-12	0.9200	1.1700	0.9200	1.1700	+11.429%	4	1,075	-35.897%
2026-01-07	0.9000	1.1400	0.9000	1.0500	+11.702%	77	1,074	-28.571%
2026-01-06	0.9400	0.9400	0.9400	0.9400	-6.000%	4	1,062	-20.213%
2026-01-05	0.9600	1.1000	0.9600	1.0000	-4.762%	15	1,066	-25.000%
2026-01-02	1.0700	1.0700	1.0000	1.0500	+0.962%	10	1,071	-28.571%
2025-12-31	1.0000	1.0600	0.9600	1.0400	+4.000%	37	1,102	-27.885%
2025-12-30	1.1500	1.2300	0.9800	1.0000	-20.000%	397	1,102	-25.000%
2025-12-29	1.1800	1.2900	1.0600	1.2500	+9.649%	123	849	-40.000%
2025-12-26	1.0700	1.1900	1.0000	1.1400	+26.667%	47	827	-34.211%
2025-12-23	0.9400	0.9400	0.8700	0.9000	-11.765%	6	806	-16.667%
2025-12-22	0.8900	1.0200	0.8100	1.0200	+13.333%	10	805	-26.471%
2025-12-18	1.0500	1.0700	0.9000	0.9000	-10.000%	362	797	-16.667%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+5.263%	90	438	-25.000%
2025-12-15	0.8200	0.9500	0.8200	0.9500	+5.556%	31	358	-21.053%
2025-12-12	1.0000	1.0000	0.9000	0.9000	-10.000%	40	351	-16.667%
2025-12-11	1.1200	1.1500	1.0000	1.0000	-16.667%	19	331	-25.000%
2025-12-10	1.1500	1.2100	1.1500	1.2000	-3.226%	72	325	-37.500%
2025-12-09	1.2300	1.2400	1.2300	1.2400	-0.800%	71	324	-39.516%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+2.459%	1	253	-40.000%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-2.400%	3	253	-38.525%
2025-12-04	1.2200	1.2500	1.2200	1.2500	-3.101%	4	252	-40.000%
2025-12-03	1.3900	1.3900	1.2900	1.2900	-1.527%	5	248	-41.860%
2025-12-01	1.1900	1.3100	1.1900	1.3100	-16.561%	34	246	-42.748%
2025-11-28	1.3500	1.5700	1.3500	1.5700	+11.348%	3	228	-52.229%
2025-11-25	1.3600	1.5000	1.2500	1.4100	-2.759%	20	227	-46.809%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+5.072%	10	233	-48.276%
2025-11-20	1.4000	1.4000	1.3800	1.3800	-1.429%	11	233	-45.652%
2025-11-12	1.3800	1.4000	1.3800	1.4000	-9.677%	2	223	-46.429%
2025-11-05	1.5500	1.5500	1.5500	1.5500	-7.186%	1	223	-51.613%
2025-11-04	1.8000	1.8000	1.6700	1.6700	+4.375%	11	222	-55.090%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-5.882%	100	223	-53.125%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+0.592%	92	123	-55.882%
2025-10-28	2.3600	2.3600	1.6400	1.6900	-2.312%	20	45	-55.621%
2025-10-27	1.7300	1.7300	1.7300	1.7300	+8.125%	1	40	-56.647%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+3.226%	4	40	-53.125%
2025-10-20	1.5400	1.5500	1.5400	1.5500	+3.333%	2	40	-51.613%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+7.143%	2	39	-50.000%
2025-10-16	1.1700	1.4000	1.1700	1.4000	-5.405%	55	37	-46.429%
2025-10-15	1.3000	1.5000	1.3000	1.4800	+5.714%	15	17	-49.324%
2025-10-13	1.4700	1.4700	1.3500	1.4000	+33.333%	5	3	-46.429%
2025-10-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3	-28.571%
2025-10-06	1.1000	1.1000	1.1000	1.1000	-15.385%	1	2	-31.818%
2025-09-15	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-42.308%